ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
17.00
-0.48 (-2.76%)
Dec 20, 2024, 3:57 PM EST - Market closed
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.42 | 17.42 | 16.89 | 17.00 | 17.00 | -2.76% | 4,205 |
| Dec 19, 2024 | 17.71 | 17.71 | 17.12 | 17.48 | 17.48 | -0.66% | 11,253 |
| Dec 18, 2024 | 16.78 | 17.60 | 16.78 | 17.60 | 17.60 | 4.30% | 21,834 |
| Dec 17, 2024 | 16.87 | 16.96 | 16.70 | 16.87 | 16.87 | 0.72% | 40,888 |
| Dec 16, 2024 | 16.43 | 16.75 | 16.40 | 16.75 | 16.75 | 1.80% | 37,311 |
| Dec 13, 2024 | 16.46 | 16.46 | 16.45 | 16.45 | 16.45 | -0.10% | 505 |
| Dec 12, 2024 | 16.32 | 16.47 | 16.15 | 16.47 | 16.47 | 0.37% | 10,278 |
| Dec 11, 2024 | 16.30 | 16.45 | 16.26 | 16.41 | 16.41 | 1.36% | 6,072 |
| Dec 10, 2024 | 16.39 | 16.40 | 16.14 | 16.19 | 16.19 | 1.36% | 19,023 |
| Dec 9, 2024 | 15.60 | 15.98 | 15.60 | 15.97 | 15.97 | 2.85% | 6,954 |
| Dec 6, 2024 | 15.40 | 15.63 | 15.39 | 15.53 | 15.53 | 2.49% | 7,873 |
| Dec 5, 2024 | 15.10 | 15.17 | 14.99 | 15.15 | 15.15 | -0.85% | 3,225 |
| Dec 4, 2024 | 15.24 | 15.39 | 15.18 | 15.28 | 15.28 | 0.34% | 6,956 |
| Dec 3, 2024 | 15.30 | 15.30 | 14.90 | 15.23 | 15.23 | 1.47% | 32,284 |
| Dec 2, 2024 | 14.90 | 15.02 | 14.85 | 15.01 | 15.01 | 4.16% | 16,358 |
| Nov 29, 2024 | 14.31 | 14.42 | 14.30 | 14.41 | 14.41 | 0.49% | 16,243 |
| Nov 27, 2024 | 15.00 | 15.00 | 14.22 | 14.34 | 14.34 | -0.28% | 22,706 |
| Nov 26, 2024 | 14.78 | 14.78 | 14.38 | 14.38 | 14.38 | -2.84% | 5,804 |
| Nov 25, 2024 | 14.81 | 14.94 | 14.80 | 14.80 | 14.80 | -0.80% | 3,186 |
| Nov 22, 2024 | 14.80 | 14.94 | 14.75 | 14.92 | 14.92 | 1.22% | 8,385 |
| Nov 21, 2024 | 15.11 | 15.11 | 14.68 | 14.74 | 14.74 | -3.03% | 29,054 |
| Nov 20, 2024 | 15.15 | 15.36 | 15.12 | 15.20 | 15.20 | -0.39% | 11,092 |
| Nov 19, 2024 | 15.64 | 15.68 | 15.26 | 15.26 | 15.26 | -1.34% | 34,416 |
| Nov 18, 2024 | 15.62 | 15.75 | 15.34 | 15.47 | 15.47 | -1.60% | 31,050 |
| Nov 15, 2024 | 16.13 | 16.13 | 15.70 | 15.72 | 15.72 | -2.89% | 5,933 |
| Nov 14, 2024 | 16.17 | 16.19 | 15.89 | 16.19 | 16.19 | 0.87% | 28,866 |
| Nov 13, 2024 | 15.82 | 16.17 | 15.82 | 16.05 | 16.05 | 0.39% | 20,697 |
| Nov 12, 2024 | 15.72 | 16.14 | 15.72 | 15.98 | 15.98 | 2.19% | 16,034 |
| Nov 11, 2024 | 15.62 | 15.68 | 15.50 | 15.64 | 15.64 | -0.45% | 8,480 |
| Nov 8, 2024 | 16.09 | 16.09 | 15.65 | 15.71 | 15.71 | -3.97% | 9,795 |
| Nov 7, 2024 | 16.16 | 16.40 | 16.05 | 16.36 | 16.36 | 0.12% | 25,771 |
| Nov 6, 2024 | 16.20 | 16.64 | 16.20 | 16.34 | 16.34 | 2.00% | 40,031 |
| Nov 5, 2024 | 16.58 | 16.58 | 16.00 | 16.02 | 16.02 | -2.67% | 30,941 |
| Nov 4, 2024 | 16.32 | 16.70 | 16.32 | 16.46 | 16.46 | 2.24% | 46,864 |
| Nov 1, 2024 | 15.52 | 16.15 | 15.38 | 16.10 | 16.10 | 4.74% | 30,127 |
| Oct 31, 2024 | 15.76 | 15.76 | 15.23 | 15.37 | 15.37 | -1.84% | 29,421 |
| Oct 30, 2024 | 15.54 | 15.79 | 15.54 | 15.66 | 15.66 | -0.01% | 32,788 |
| Oct 29, 2024 | 15.28 | 15.67 | 15.28 | 15.66 | 15.66 | 4.50% | 38,957 |
| Oct 28, 2024 | 15.18 | 15.18 | 14.90 | 14.99 | 14.99 | -1.83% | 19,429 |
| Oct 25, 2024 | 14.76 | 15.27 | 14.76 | 15.27 | 15.27 | 2.74% | 50,352 |
| Oct 24, 2024 | 14.54 | 14.90 | 14.54 | 14.86 | 14.86 | 1.92% | 21,781 |
| Oct 23, 2024 | 14.78 | 14.90 | 14.58 | 14.58 | 14.58 | -2.02% | 28,278 |
| Oct 22, 2024 | 15.00 | 15.11 | 14.82 | 14.88 | 14.88 | - | 33,192 |
| Oct 21, 2024 | 14.66 | 14.92 | 14.54 | 14.88 | 14.88 | 0.95% | 29,064 |
| Oct 18, 2024 | 14.82 | 14.94 | 14.68 | 14.74 | 14.74 | -0.50% | 16,863 |
| Oct 17, 2024 | 14.56 | 14.84 | 14.56 | 14.81 | 14.81 | 1.74% | 16,465 |
| Oct 16, 2024 | 15.10 | 15.10 | 14.50 | 14.56 | 14.56 | -4.21% | 55,782 |
| Oct 15, 2024 | 15.18 | 15.28 | 14.96 | 15.20 | 15.20 | -0.39% | 52,792 |
| Oct 14, 2024 | 15.62 | 15.62 | 15.24 | 15.26 | 15.26 | -2.80% | 35,329 |
| Oct 11, 2024 | 16.08 | 16.12 | 15.64 | 15.70 | 15.70 | -1.38% | 64,451 |
| Oct 10, 2024 | 15.74 | 15.94 | 15.58 | 15.92 | 15.92 | 0.75% | 43,342 |
| Oct 9, 2024 | 15.74 | 15.98 | 15.56 | 15.80 | 15.80 | 1.81% | 53,864 |
| Oct 8, 2024 | 15.54 | 15.54 | 15.32 | 15.52 | 15.52 | -0.13% | 33,673 |
| Oct 7, 2024 | 14.88 | 15.64 | 14.88 | 15.54 | 15.54 | 3.74% | 125,005 |
| Oct 4, 2024 | 15.18 | 15.20 | 14.84 | 14.98 | 14.98 | 0.81% | 76,391 |
| Oct 3, 2024 | 14.86 | 14.90 | 14.63 | 14.86 | 14.86 | 0.54% | 54,168 |
| Oct 2, 2024 | 15.02 | 15.08 | 14.78 | 14.78 | 14.78 | -0.54% | 62,625 |
| Oct 1, 2024 | 15.10 | 15.28 | 14.78 | 14.86 | 14.86 | -1.46% | 33,732 |
| Sep 30, 2024 | 15.14 | 15.40 | 15.04 | 15.08 | 15.08 | -0.50% | 12,397 |
| Sep 27, 2024 | 15.28 | 15.28 | 15.12 | 15.16 | 15.16 | -1.97% | 10,501 |
| Sep 26, 2024 | 15.36 | 15.52 | 15.26 | 15.46 | 15.46 | 1.05% | 40,232 |
| Sep 25, 2024 | 15.24 | 15.50 | 15.20 | 15.30 | 15.30 | -1.67% | 32,259 |
| Sep 24, 2024 | 15.58 | 15.60 | 15.20 | 15.56 | 15.43 | 1.57% | 16,957 |
| Sep 23, 2024 | 15.46 | 15.56 | 15.32 | 15.32 | 15.20 | -1.67% | 35,551 |
| Sep 20, 2024 | 16.20 | 16.20 | 15.56 | 15.58 | 15.45 | -5.00% | 68,221 |
| Sep 19, 2024 | 16.32 | 16.72 | 16.32 | 16.40 | 16.27 | 0.24% | 60,200 |
| Sep 18, 2024 | 16.08 | 16.38 | 16.02 | 16.36 | 16.23 | 2.89% | 31,792 |
| Sep 17, 2024 | 15.96 | 16.10 | 15.90 | 15.90 | 15.77 | -0.87% | 27,291 |
| Sep 16, 2024 | 16.10 | 16.22 | 15.94 | 16.04 | 15.91 | -1.60% | 38,657 |
| Sep 13, 2024 | 16.52 | 16.70 | 16.26 | 16.30 | 16.17 | -2.51% | 26,009 |
| Sep 12, 2024 | 16.78 | 16.84 | 16.66 | 16.72 | 16.59 | -0.36% | 15,135 |
| Sep 11, 2024 | 17.14 | 17.20 | 16.72 | 16.78 | 16.64 | -0.39% | 46,028 |
| Sep 10, 2024 | 16.94 | 17.02 | 16.76 | 16.85 | 16.71 | -1.26% | 3,690 |
| Sep 9, 2024 | 17.30 | 17.34 | 17.04 | 17.06 | 16.92 | -1.68% | 25,224 |
| Sep 6, 2024 | 17.36 | 17.36 | 16.86 | 17.35 | 17.21 | 1.87% | 41,100 |
| Sep 5, 2024 | 16.74 | 17.10 | 16.60 | 17.03 | 16.90 | 0.44% | 7,808 |
| Sep 4, 2024 | 17.00 | 17.02 | 16.84 | 16.96 | 16.82 | -1.47% | 15,044 |
| Sep 3, 2024 | 17.20 | 17.23 | 16.98 | 17.21 | 17.07 | 0.61% | 4,202 |
| Aug 30, 2024 | 17.22 | 17.36 | 17.11 | 17.11 | 16.97 | -1.85% | 5,102 |
| Aug 29, 2024 | 17.60 | 17.76 | 17.36 | 17.43 | 17.29 | -0.68% | 7,252 |
| Aug 28, 2024 | 17.56 | 17.60 | 17.31 | 17.55 | 17.41 | -0.40% | 5,450 |
| Aug 27, 2024 | 17.34 | 17.62 | 17.34 | 17.62 | 17.48 | 1.61% | 7,498 |
| Aug 26, 2024 | 17.54 | 17.54 | 17.15 | 17.34 | 17.20 | -1.08% | 7,643 |
| Aug 23, 2024 | 17.58 | 17.58 | 17.36 | 17.53 | 17.39 | -0.59% | 8,966 |
| Aug 22, 2024 | 17.44 | 17.70 | 17.44 | 17.63 | 17.49 | 0.54% | 8,168 |
| Aug 21, 2024 | 17.74 | 17.74 | 17.48 | 17.54 | 17.40 | -1.14% | 25,901 |
| Aug 20, 2024 | 17.67 | 17.78 | 17.62 | 17.74 | 17.60 | 0.25% | 28,284 |
| Aug 19, 2024 | 17.96 | 17.98 | 17.68 | 17.70 | 17.55 | -1.05% | 1,766 |
| Aug 16, 2024 | 18.02 | 18.14 | 17.86 | 17.89 | 17.74 | -1.30% | 6,319 |
| Aug 15, 2024 | 18.22 | 18.30 | 17.98 | 18.12 | 17.97 | 0.22% | 9,101 |
| Aug 14, 2024 | 18.20 | 18.20 | 17.91 | 18.08 | 17.93 | -0.11% | 6,210 |
| Aug 13, 2024 | 17.94 | 18.22 | 17.92 | 18.10 | 17.95 | -0.87% | 16,711 |
| Aug 12, 2024 | 18.43 | 18.46 | 18.26 | 18.26 | 18.11 | -0.08% | 5,675 |
| Aug 9, 2024 | 18.36 | 18.76 | 18.26 | 18.27 | 18.13 | -0.61% | 31,563 |
| Aug 8, 2024 | 18.52 | 18.54 | 18.22 | 18.39 | 18.24 | -0.17% | 5,118 |
| Aug 7, 2024 | 18.52 | 18.52 | 18.12 | 18.42 | 18.27 | -0.74% | 9,897 |
| Aug 6, 2024 | 18.58 | 18.64 | 18.36 | 18.56 | 18.40 | -1.67% | 24,372 |
| Aug 5, 2024 | 17.96 | 18.94 | 17.89 | 18.87 | 18.72 | 4.72% | 28,095 |
| Aug 2, 2024 | 17.76 | 18.44 | 17.34 | 18.02 | 17.87 | -0.22% | 16,771 |
| Aug 1, 2024 | 18.52 | 18.52 | 18.00 | 18.06 | 17.91 | -3.83% | 15,396 |